U.S. Physical Therapy (NY: USPH )

84.19 -0.34 (-0.41%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 124.77 125.77 123.93 124.60 76,069 -0.19(-0.15%)
Jul 28, 2022 122.04 125.10 121.67 124.80 60,952 +2.30(+1.87%)
Jul 27, 2022 120.39 122.73 120.39 122.50 54,942 +1.82(+1.51%)
Jul 26, 2022 119.20 121.17 118.49 120.68 39,648 +0.86(+0.72%)
Jul 25, 2022 119.30 120.39 118.98 119.81 36,560 -0.12(-0.10%)
Jul 22, 2022 121.02 121.02 119.05 119.93 54,061 -0.30(-0.25%)
Jul 21, 2022 118.02 120.26 117.56 120.22 45,738 +1.14(+0.96%)
Jul 20, 2022 118.15 119.32 116.68 119.08 55,932 +1.09(+0.93%)
Jul 19, 2022 116.11 118.67 116.11 117.99 71,388 +3.28(+2.86%)
Jul 18, 2022 117.69 118.61 114.70 114.70 60,137 -1.72(-1.48%)
Jul 15, 2022 117.44 118.10 115.79 116.42 73,298 +0.84(+0.73%)
Jul 14, 2022 115.23 115.96 111.93 115.58 58,194 -1.10(-0.95%)
Jul 13, 2022 113.06 117.06 113.06 116.68 84,828 +1.84(+1.61%)
Jul 12, 2022 111.62 114.98 111.11 114.84 139,777 +2.77(+2.47%)
Jul 11, 2022 111.78 112.48 111.06 112.07 95,141 -0.53(-0.47%)
Jul 08, 2022 108.92 113.04 108.92 112.60 79,899 +3.64(+3.34%)
Jul 07, 2022 108.37 109.88 107.15 108.96 49,267 +1.81(+1.69%)
Jul 06, 2022 108.36 108.36 106.28 107.15 52,042 -1.27(-1.17%)
Jul 05, 2022 106.00 108.87 104.30 108.42 82,003 +0.60(+0.55%)
Jul 01, 2022 104.55 108.04 104.04 107.82 64,284 +2.98(+2.84%)
Jun 30, 2022 103.41 105.15 103.02 104.84 73,609 +0.31(+0.29%)
Jun 29, 2022 104.25 104.86 102.80 104.54 40,309 +0.57(+0.54%)
Jun 28, 2022 107.16 107.70 103.45 103.97 49,336 -2.46(-2.31%)
Jun 27, 2022 107.89 107.89 105.49 106.43 57,354 -0.34(-0.32%)
Jun 24, 2022 105.97 107.11 105.38 106.77 126,212 +2.00(+1.91%)
Jun 23, 2022 103.58 107.10 103.31 104.78 42,382 +1.23(+1.19%)
Jun 22, 2022 103.17 104.69 102.42 103.55 50,076 +1.80(+1.76%)
Jun 21, 2022 103.19 103.19 100.81 101.75 52,828 +0.08(+0.08%)
Jun 17, 2022 100.38 102.61 100.38 101.67 88,274 +2.52(+2.54%)
Jun 16, 2022 101.08 101.29 97.14 99.16 90,918 -2.81(-2.76%)
Jun 15, 2022 102.26 103.61 100.49 101.97 90,763 +0.26(+0.25%)
Jun 14, 2022 104.45 104.94 101.17 101.71 63,070 -3.27(-3.12%)
Jun 13, 2022 107.95 108.39 104.97 104.99 81,098 -4.35(-3.98%)
Jun 10, 2022 107.43 109.51 106.15 109.34 44,533 +1.59(+1.48%)
Jun 09, 2022 106.79 108.83 105.80 107.74 56,657 +0.91(+0.85%)
Jun 08, 2022 108.04 109.21 105.78 106.83 45,309 -2.42(-2.21%)
Jun 07, 2022 107.22 109.25 105.97 109.25 50,797 +1.42(+1.32%)
Jun 06, 2022 107.44 108.12 106.13 107.83 39,021 +1.02(+0.95%)
Jun 03, 2022 106.61 107.50 106.23 106.81 40,004 -0.63(-0.59%)
Jun 02, 2022 106.75 107.79 105.66 107.44 32,205 +1.63(+1.54%)
Jun 01, 2022 107.83 107.83 105.06 105.81 48,225 -2.28(-2.11%)
May 31, 2022 108.64 110.24 107.62 108.10 86,078 -1.77(-1.61%)
May 27, 2022 107.27 110.08 106.08 109.86 73,737 +3.78(+3.57%)
May 26, 2022 107.25 107.25 105.81 106.08 28,652 -0.15(-0.14%)
May 25, 2022 104.17 108.70 104.17 106.24 68,833 +1.00(+0.95%)
May 24, 2022 102.50 105.87 102.16 105.24 58,565 +1.46(+1.41%)
May 23, 2022 102.73 105.45 100.19 103.78 74,856 +1.71(+1.67%)
May 20, 2022 102.80 102.80 99.88 102.07 54,280 -0.33(-0.32%)
May 19, 2022 101.50 103.57 100.78 102.39 94,549 +0.84(+0.83%)
May 18, 2022 103.02 103.02 100.19 101.55 95,559 -2.73(-2.62%)
May 17, 2022 99.74 105.27 98.19 104.28 89,197 +6.04(+6.15%)
May 16, 2022 99.27 100.33 97.21 98.24 99,670 -1.92(-1.92%)
May 13, 2022 97.88 100.30 96.64 100.16 70,038 +3.68(+3.81%)
May 12, 2022 94.35 96.58 93.38 96.48 82,424 +2.66(+2.83%)
May 11, 2022 98.18 98.33 93.82 93.82 76,992 -4.02(-4.10%)
May 10, 2022 98.95 98.95 93.75 97.84 70,761 +0.16(+0.17%)
May 09, 2022 97.15 97.91 94.47 97.68 74,285 +0.08(+0.08%)
May 06, 2022 99.29 99.45 95.74 97.60 60,876 -1.14(-1.15%)
May 05, 2022 98.82 101.36 96.00 98.74 59,682 -3.32(-3.25%)
May 04, 2022 96.95 102.30 96.95 102.06 76,314 +5.23(+5.40%)
May 03, 2022 95.95 98.25 95.51 96.83 112,393 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.